Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.690 | 9.800 | 9.490 | 9.720 | 36,266 | +0.05(+0.52%) |
May 30, 2023 | 9.590 | 9.750 | 9.590 | 9.670 | 16,931 | +0.13(+1.36%) |
May 26, 2023 | 9.800 | 9.800 | 9.470 | 9.540 | 25,649 | -0.28(-2.85%) |
May 25, 2023 | 9.790 | 9.910 | 9.650 | 9.820 | 32,273 | +0.02(+0.20%) |
May 24, 2023 | 9.780 | 9.855 | 9.680 | 9.800 | 78,164 | +0.00(+0.00%) |
May 23, 2023 | 9.810 | 9.870 | 9.740 | 9.800 | 32,926 | -0.02(-0.20%) |
May 22, 2023 | 10.05 | 10.05 | 9.740 | 9.820 | 33,068 | -0.20(-2.00%) |
May 19, 2023 | 10.18 | 10.18 | 9.970 | 10.02 | 50,373 | -0.07(-0.69%) |
May 18, 2023 | 9.900 | 10.09 | 9.784 | 10.09 | 28,664 | +0.15(+1.51%) |
May 17, 2023 | 9.890 | 9.980 | 9.790 | 9.940 | 43,945 | +0.10(+1.02%) |
May 16, 2023 | 9.870 | 9.930 | 9.780 | 9.840 | 36,359 | -0.05(-0.51%) |
May 15, 2023 | 9.589 | 9.950 | 9.525 | 9.890 | 112,693 | +0.19(+1.96%) |
May 12, 2023 | 9.550 | 9.770 | 9.550 | 9.700 | 29,645 | +0.12(+1.25%) |
May 11, 2023 | 9.810 | 9.810 | 9.360 | 9.580 | 62,046 | -0.26(-2.64%) |
May 10, 2023 | 9.770 | 9.889 | 9.530 | 9.840 | 107,223 | +0.15(+1.55%) |
May 09, 2023 | 9.150 | 9.700 | 9.150 | 9.690 | 123,914 | +0.51(+5.56%) |
May 08, 2023 | 9.410 | 9.665 | 9.100 | 9.180 | 40,827 | -0.23(-2.44%) |
May 05, 2023 | 9.680 | 9.800 | 9.360 | 9.410 | 32,225 | -0.21(-2.18%) |
May 04, 2023 | 9.580 | 9.665 | 9.550 | 9.620 | 49,642 | -0.01(-0.10%) |
May 03, 2023 | 9.580 | 9.770 | 9.447 | 9.630 | 73,472 | +0.03(+0.31%) |
May 02, 2023 | 9.680 | 9.690 | 9.480 | 9.600 | 95,328 | -0.11(-1.13%) |
May 01, 2023 | 9.860 | 9.860 | 9.395 | 9.710 | 119,886 | -0.16(-1.62%) |
Apr 28, 2023 | 9.660 | 10.06 | 9.660 | 9.870 | 70,855 | +0.17(+1.75%) |
Apr 27, 2023 | 9.530 | 9.800 | 9.495 | 9.700 | 30,528 | +0.16(+1.68%) |
Apr 26, 2023 | 9.650 | 9.700 | 9.380 | 9.540 | 88,659 | -0.14(-1.45%) |
Apr 25, 2023 | 9.560 | 9.820 | 9.560 | 9.680 | 25,673 | -0.04(-0.41%) |
Apr 24, 2023 | 9.800 | 9.800 | 9.600 | 9.720 | 25,763 | -0.06(-0.61%) |
Apr 21, 2023 | 9.540 | 9.810 | 9.350 | 9.780 | 109,391 | +0.20(+2.09%) |
Apr 20, 2023 | 9.440 | 9.640 | 9.380 | 9.580 | 35,843 | +0.09(+0.95%) |
Apr 19, 2023 | 9.580 | 9.635 | 9.430 | 9.490 | 120,590 | -0.15(-1.56%) |
Apr 18, 2023 | 9.550 | 9.750 | 9.450 | 9.640 | 110,299 | +0.08(+0.84%) |
Apr 17, 2023 | 9.560 | 9.615 | 9.400 | 9.560 | 58,165 | -0.05(-0.52%) |
Apr 14, 2023 | 9.550 | 9.680 | 9.475 | 9.610 | 79,784 | +0.07(+0.73%) |
Apr 13, 2023 | 9.300 | 9.600 | 9.300 | 9.540 | 43,894 | +0.28(+3.02%) |
Apr 12, 2023 | 9.450 | 9.470 | 9.230 | 9.260 | 24,993 | -0.17(-1.80%) |
Apr 11, 2023 | 9.390 | 9.480 | 9.340 | 9.430 | 94,485 | +0.03(+0.32%) |
Apr 10, 2023 | 9.290 | 9.410 | 9.210 | 9.400 | 44,098 | +0.09(+0.97%) |
Apr 06, 2023 | 9.250 | 9.370 | 9.190 | 9.310 | 27,432 | +0.09(+0.98%) |
Apr 05, 2023 | 9.230 | 9.330 | 9.200 | 9.220 | 37,486 | -0.06(-0.65%) |
Apr 04, 2023 | 9.320 | 9.320 | 9.090 | 9.280 | 34,414 | +0.01(+0.11%) |
Apr 03, 2023 | 9.370 | 9.370 | 9.050 | 9.270 | 160,624 | -0.18(-1.90%) |
Mar 31, 2023 | 9.380 | 9.460 | 9.370 | 9.450 | 58,872 | +0.11(+1.18%) |
Mar 30, 2023 | 9.350 | 9.360 | 9.160 | 9.340 | 64,478 | +0.02(+0.21%) |
Mar 29, 2023 | 9.280 | 9.420 | 9.240 | 9.320 | 44,174 | +0.10(+1.08%) |
Mar 28, 2023 | 9.300 | 9.440 | 9.200 | 9.220 | 43,579 | -0.08(-0.86%) |
Mar 27, 2023 | 9.220 | 9.390 | 9.220 | 9.300 | 52,084 | +0.09(+0.98%) |
Mar 24, 2023 | 9.050 | 9.240 | 8.930 | 9.210 | 55,886 | +0.10(+1.10%) |
Mar 23, 2023 | 9.090 | 9.250 | 9.060 | 9.110 | 52,889 | +0.05(+0.55%) |
Mar 22, 2023 | 9.140 | 9.215 | 8.940 | 9.060 | 75,736 | -0.04(-0.44%) |
Mar 21, 2023 | 8.900 | 9.230 | 8.760 | 9.100 | 240,573 | +0.28(+3.17%) |
Mar 20, 2023 | 8.660 | 9.010 | 8.590 | 8.820 | 285,556 | +0.16(+1.85%) |
Mar 17, 2023 | 8.880 | 8.940 | 8.470 | 8.660 | 285,383 | -0.29(-3.24%) |
Mar 16, 2023 | 8.910 | 9.180 | 8.800 | 8.950 | 263,253 | -0.04(-0.44%) |
Mar 15, 2023 | 9.050 | 9.210 | 8.870 | 8.990 | 219,010 | -0.17(-1.86%) |
Mar 14, 2023 | 9.010 | 9.200 | 8.980 | 9.160 | 62,144 | +0.15(+1.66%) |
Mar 13, 2023 | 8.740 | 9.030 | 8.685 | 9.010 | 93,884 | +0.16(+1.81%) |
Mar 10, 2023 | 9.010 | 9.130 | 8.780 | 8.850 | 165,967 | -0.17(-1.88%) |
Mar 09, 2023 | 9.010 | 9.160 | 9.010 | 9.020 | 38,058 | -0.09(-0.99%) |
Mar 08, 2023 | 9.090 | 9.130 | 8.975 | 9.110 | 56,273 | +0.02(+0.22%) |
Mar 07, 2023 | 9.000 | 9.155 | 8.900 | 9.090 | 71,914 | +0.09(+1.00%) |
Mar 06, 2023 | 9.090 | 9.090 | 8.860 | 9.000 | 134,973 | -0.07(-0.77%) |
Mar 03, 2023 | 8.800 | 9.110 | 8.660 | 9.070 | 101,972 | +0.31(+3.54%) |
Mar 02, 2023 | 8.610 | 8.800 | 8.540 | 8.760 | 52,542 | +0.11(+1.27%) |
Mar 01, 2023 | 8.810 | 8.830 | 8.570 | 8.650 | 83,071 | -0.18(-2.04%) |
Feb 28, 2023 | 8.850 | 8.930 | 8.730 | 8.830 | 89,113 | +0.04(+0.46%) |
Feb 27, 2023 | 9.140 | 9.200 | 8.750 | 8.790 | 44,875 | -0.27(-2.98%) |
Feb 24, 2023 | 9.040 | 9.150 | 8.850 | 9.060 | 107,335 | -0.06(-0.66%) |
Feb 23, 2023 | 9.080 | 9.185 | 8.990 | 9.120 | 41,522 | +0.08(+0.88%) |
Feb 22, 2023 | 9.140 | 9.145 | 8.910 | 9.040 | 161,709 | -0.08(-0.88%) |
Feb 21, 2023 | 8.800 | 9.150 | 8.800 | 9.120 | 167,377 | +0.26(+2.93%) |
Feb 17, 2023 | 8.910 | 8.910 | 8.760 | 8.860 | 59,164 | -0.04(-0.45%) |
Feb 16, 2023 | 9.000 | 9.100 | 8.800 | 8.900 | 62,983 | -0.18(-1.98%) |
Feb 15, 2023 | 9.030 | 9.260 | 9.030 | 9.080 | 52,977 | -0.04(-0.44%) |
Feb 14, 2023 | 9.040 | 9.130 | 8.880 | 9.120 | 76,783 | +0.10(+1.11%) |
Feb 13, 2023 | 8.710 | 9.040 | 8.710 | 9.020 | 76,032 | +0.14(+1.58%) |
Feb 10, 2023 | 8.830 | 8.920 | 8.750 | 8.880 | 107,688 | -0.04(-0.45%) |
Feb 09, 2023 | 8.920 | 8.950 | 8.660 | 8.920 | 78,956 | +0.00(+0.00%) |
Feb 08, 2023 | 9.100 | 9.100 | 8.820 | 8.920 | 64,956 | -0.19(-2.09%) |
Feb 07, 2023 | 9.020 | 9.170 | 8.900 | 9.110 | 47,631 | +0.05(+0.55%) |
Feb 06, 2023 | 9.520 | 9.520 | 9.020 | 9.060 | 53,603 | -0.49(-5.13%) |
Feb 03, 2023 | 9.300 | 9.580 | 9.110 | 9.550 | 162,661 | +0.18(+1.92%) |
Feb 02, 2023 | 9.170 | 9.490 | 9.170 | 9.370 | 162,019 | +0.24(+2.63%) |
Feb 01, 2023 | 8.990 | 9.160 | 8.750 | 9.130 | 119,404 | +0.16(+1.78%) |
Jan 31, 2023 | 8.830 | 8.995 | 8.820 | 8.970 | 125,331 | +0.13(+1.47%) |
Jan 30, 2023 | 9.090 | 9.240 | 8.810 | 8.840 | 61,402 | -0.39(-4.23%) |
Jan 27, 2023 | 9.150 | 9.310 | 9.120 | 9.230 | 31,574 | +0.02(+0.22%) |
Jan 26, 2023 | 9.430 | 9.500 | 9.090 | 9.210 | 49,426 | -0.15(-1.60%) |
Jan 25, 2023 | 8.900 | 9.412 | 8.840 | 9.360 | 101,406 | +0.46(+5.17%) |
Jan 24, 2023 | 8.850 | 9.020 | 8.780 | 8.900 | 170,477 | +0.00(+0.00%) |
Jan 23, 2023 | 8.850 | 8.965 | 8.750 | 8.900 | 59,660 | +0.01(+0.11%) |
Jan 20, 2023 | 9.090 | 9.090 | 8.810 | 8.890 | 85,161 | -0.12(-1.33%) |
Jan 19, 2023 | 9.110 | 9.300 | 9.000 | 9.010 | 82,145 | -0.19(-2.07%) |
Jan 18, 2023 | 9.770 | 9.830 | 9.170 | 9.200 | 68,502 | -0.58(-5.93%) |
Jan 17, 2023 | 9.780 | 10.04 | 9.760 | 9.780 | 97,479 | -0.06(-0.61%) |
Jan 13, 2023 | 9.780 | 9.930 | 9.690 | 9.840 | 211,838 | +0.09(+0.92%) |
Jan 12, 2023 | 9.890 | 10.04 | 9.720 | 9.750 | 110,829 | -0.14(-1.42%) |
Jan 11, 2023 | 9.640 | 10.24 | 9.540 | 9.890 | 109,913 | +0.36(+3.78%) |
Jan 10, 2023 | 9.200 | 10.06 | 9.200 | 9.530 | 171,855 | -0.92(-8.80%) |
Jan 09, 2023 | 10.67 | 10.71 | 10.38 | 10.45 | 45,014 | -0.09(-0.85%) |
Jan 06, 2023 | 10.30 | 10.54 | 10.23 | 10.54 | 44,897 | +0.26(+2.53%) |
Jan 05, 2023 | 10.35 | 10.38 | 10.05 | 10.28 | 44,316 | -0.13(-1.25%) |
Jan 04, 2023 | 10.37 | 10.50 | 10.24 | 10.41 | 51,437 | +0.14(+1.36%) |
Jan 03, 2023 | 10.56 | 10.64 | 10.14 | 10.27 | 94,402 | -0.21(-2.00%) |
Dec 30, 2022 | 10.42 | 10.62 | 10.42 | 10.48 | 56,033 | -0.01(-0.10%) |
Dec 29, 2022 | 10.09 | 10.57 | 10.09 | 10.49 | 54,941 | +0.48(+4.80%) |
Dec 28, 2022 | 10.06 | 10.09 | 9.935 | 10.01 | 54,208 | -0.02(-0.20%) |
Dec 27, 2022 | 9.940 | 10.09 | 9.880 | 10.03 | 74,450 | +0.09(+0.91%) |
Dec 23, 2022 | 9.985 | 10.05 | 9.880 | 9.940 | 36,887 | -0.09(-0.90%) |
Dec 22, 2022 | 10.15 | 10.15 | 9.890 | 10.03 | 115,305 | -0.14(-1.38%) |
Dec 21, 2022 | 10.13 | 10.25 | 10.04 | 10.17 | 74,511 | +0.07(+0.69%) |
Dec 20, 2022 | 10.05 | 10.16 | 10.02 | 10.10 | 150,801 | +0.04(+0.40%) |
Dec 19, 2022 | 10.46 | 10.46 | 10.01 | 10.06 | 34,834 | -0.42(-4.01%) |
Dec 16, 2022 | 10.31 | 10.52 | 10.23 | 10.48 | 94,723 | +0.03(+0.29%) |
Dec 15, 2022 | 10.95 | 10.95 | 10.23 | 10.45 | 55,744 | -0.54(-4.91%) |
Dec 14, 2022 | 10.86 | 11.30 | 10.84 | 10.99 | 68,618 | +0.13(+1.20%) |
Dec 13, 2022 | 10.74 | 11.05 | 10.60 | 10.86 | 141,988 | +0.14(+1.31%) |
Dec 12, 2022 | 10.47 | 10.74 | 10.43 | 10.72 | 99,821 | +0.22(+2.10%) |
Dec 09, 2022 | 10.66 | 10.66 | 10.42 | 10.50 | 72,689 | -0.17(-1.59%) |
Dec 08, 2022 | 10.25 | 10.73 | 10.25 | 10.67 | 110,395 | +0.40(+3.89%) |
Dec 07, 2022 | 10.32 | 10.47 | 10.13 | 10.27 | 134,838 | -0.14(-1.34%) |
Dec 06, 2022 | 10.41 | 10.48 | 10.15 | 10.41 | 125,093 | +0.02(+0.19%) |
Dec 05, 2022 | 10.29 | 10.44 | 9.970 | 10.39 | 140,468 | +0.05(+0.48%) |
Dec 02, 2022 | 10.41 | 10.49 | 10.20 | 10.34 | 416,495 | -0.18(-1.71%) |
Dec 01, 2022 | 10.61 | 10.71 | 10.25 | 10.52 | 76,477 | -0.09(-0.85%) |
Nov 30, 2022 | 10.27 | 10.62 | 10.10 | 10.61 | 97,910 | +0.36(+3.51%) |
Nov 29, 2022 | 10.18 | 10.32 | 9.950 | 10.25 | 102,066 | +0.00(+0.00%) |
Nov 28, 2022 | 10.58 | 10.64 | 10.18 | 10.25 | 155,961 | -0.37(-3.48%) |
Nov 25, 2022 | 10.58 | 10.68 | 10.52 | 10.62 | 21,286 | +0.11(+1.05%) |
Nov 23, 2022 | 10.65 | 10.70 | 10.41 | 10.51 | 81,910 | -0.09(-0.85%) |
Nov 22, 2022 | 10.70 | 10.82 | 10.15 | 10.60 | 90,257 | -0.03(-0.28%) |
Nov 21, 2022 | 10.37 | 10.76 | 10.37 | 10.63 | 102,948 | +0.26(+2.51%) |
Nov 18, 2022 | 10.58 | 10.60 | 10.32 | 10.37 | 119,811 | -0.02(-0.19%) |
Nov 17, 2022 | 10.01 | 10.69 | 9.900 | 10.39 | 148,097 | +0.38(+3.80%) |
Nov 16, 2022 | 9.430 | 10.20 | 9.407 | 10.01 | 145,846 | +0.56(+5.93%) |
Nov 15, 2022 | 8.650 | 9.805 | 8.555 | 9.450 | 147,978 | +0.98(+11.57%) |
Nov 14, 2022 | 8.490 | 8.635 | 8.295 | 8.470 | 75,059 | -0.05(-0.59%) |
Nov 11, 2022 | 8.600 | 8.630 | 8.380 | 8.520 | 92,115 | -0.14(-1.62%) |
Nov 10, 2022 | 8.460 | 8.730 | 8.460 | 8.660 | 188,431 | +0.39(+4.72%) |
Nov 09, 2022 | 8.430 | 8.568 | 8.240 | 8.270 | 49,553 | -0.25(-2.93%) |
Nov 08, 2022 | 8.410 | 8.580 | 8.040 | 8.520 | 56,796 | +0.09(+1.07%) |
Nov 07, 2022 | 8.540 | 8.600 | 8.360 | 8.430 | 49,976 | -0.06(-0.71%) |
Nov 04, 2022 | 8.160 | 8.535 | 8.160 | 8.490 | 48,942 | +0.15(+1.80%) |
Nov 03, 2022 | 8.210 | 8.370 | 7.980 | 8.340 | 85,038 | +0.05(+0.60%) |
Nov 02, 2022 | 8.500 | 8.650 | 8.290 | 8.290 | 103,676 | -0.27(-3.15%) |
Nov 01, 2022 | 8.690 | 8.690 | 8.520 | 8.560 | 49,950 | -0.07(-0.81%) |
Oct 31, 2022 | 8.520 | 8.760 | 8.185 | 8.630 | 112,280 | +0.13(+1.53%) |
Oct 28, 2022 | 8.510 | 8.570 | 8.490 | 8.500 | 86,182 | +0.01(+0.12%) |
Oct 27, 2022 | 8.620 | 8.700 | 8.390 | 8.490 | 79,209 | -0.05(-0.59%) |
Oct 26, 2022 | 8.470 | 8.580 | 8.280 | 8.540 | 78,633 | +0.12(+1.43%) |
Oct 25, 2022 | 8.200 | 8.550 | 8.200 | 8.420 | 136,769 | +0.21(+2.56%) |
Oct 24, 2022 | 8.240 | 8.400 | 8.170 | 8.210 | 67,552 | -0.05(-0.61%) |
Oct 21, 2022 | 8.190 | 8.310 | 8.100 | 8.260 | 545,379 | +0.08(+0.98%) |
Oct 20, 2022 | 8.370 | 8.490 | 8.140 | 8.180 | 85,170 | -0.23(-2.73%) |
Oct 19, 2022 | 8.290 | 8.440 | 8.100 | 8.410 | 103,387 | +0.05(+0.60%) |
Oct 18, 2022 | 8.350 | 8.400 | 8.230 | 8.360 | 90,964 | +0.13(+1.58%) |
Oct 17, 2022 | 7.840 | 8.250 | 7.770 | 8.230 | 164,870 | +0.42(+5.38%) |
Oct 14, 2022 | 8.220 | 8.220 | 7.800 | 7.810 | 65,358 | -0.35(-4.29%) |
Oct 13, 2022 | 7.940 | 8.210 | 7.850 | 8.160 | 53,862 | +0.08(+0.99%) |
Oct 12, 2022 | 7.960 | 8.100 | 7.782 | 8.080 | 65,861 | +0.13(+1.64%) |
Oct 11, 2022 | 8.290 | 8.340 | 7.870 | 7.950 | 72,035 | -0.31(-3.75%) |
Oct 10, 2022 | 8.010 | 8.305 | 7.915 | 8.260 | 60,572 | +0.30(+3.77%) |
Oct 07, 2022 | 7.990 | 8.010 | 7.810 | 7.960 | 83,965 | -0.08(-1.00%) |
Oct 06, 2022 | 8.190 | 8.190 | 7.960 | 8.040 | 57,966 | -0.13(-1.59%) |
Oct 05, 2022 | 8.200 | 8.235 | 8.030 | 8.170 | 82,961 | -0.07(-0.85%) |
Oct 04, 2022 | 8.320 | 8.430 | 8.050 | 8.240 | 114,470 | +0.01(+0.12%) |
Oct 03, 2022 | 8.360 | 8.380 | 8.080 | 8.230 | 75,152 | -0.12(-1.44%) |
Sep 30, 2022 | 8.610 | 8.700 | 8.340 | 8.350 | 49,686 | -0.30(-3.47%) |
Sep 29, 2022 | 8.980 | 8.980 | 8.630 | 8.650 | 33,532 | -0.39(-4.31%) |
Sep 28, 2022 | 8.870 | 9.080 | 8.700 | 9.040 | 86,028 | +0.19(+2.15%) |
Sep 27, 2022 | 8.850 | 8.950 | 8.760 | 8.850 | 81,852 | +0.01(+0.11%) |
Sep 26, 2022 | 8.770 | 9.005 | 8.770 | 8.840 | 46,932 | -0.03(-0.34%) |
Sep 23, 2022 | 8.860 | 8.920 | 8.600 | 8.870 | 93,911 | +0.00(+0.00%) |
Sep 22, 2022 | 9.060 | 9.060 | 8.600 | 8.870 | 88,593 | +0.02(+0.23%) |
Sep 21, 2022 | 9.070 | 9.200 | 8.820 | 8.850 | 66,944 | -0.21(-2.32%) |
Sep 20, 2022 | 9.500 | 9.500 | 8.940 | 9.060 | 49,586 | -0.51(-5.33%) |
Sep 19, 2022 | 9.600 | 9.860 | 9.520 | 9.570 | 23,540 | -0.03(-0.31%) |
Sep 16, 2022 | 9.800 | 10.44 | 9.590 | 9.600 | 244,110 | -0.24(-2.44%) |
Sep 15, 2022 | 10.04 | 10.04 | 9.750 | 9.840 | 19,000 | -0.12(-1.20%) |
Sep 14, 2022 | 9.770 | 10.09 | 9.770 | 9.960 | 63,752 | +0.25(+2.57%) |
Sep 13, 2022 | 9.640 | 9.900 | 9.640 | 9.710 | 39,832 | -0.10(-1.02%) |
Sep 12, 2022 | 9.780 | 9.810 | 9.710 | 9.810 | 10,872 | +0.05(+0.51%) |
Sep 09, 2022 | 9.670 | 9.790 | 9.600 | 9.760 | 24,839 | +0.10(+1.04%) |
Sep 08, 2022 | 9.900 | 9.900 | 9.580 | 9.660 | 33,842 | -0.19(-1.93%) |
Sep 07, 2022 | 9.450 | 10.05 | 9.450 | 9.850 | 59,173 | +0.37(+3.90%) |
Sep 06, 2022 | 9.630 | 9.630 | 9.390 | 9.480 | 90,863 | -0.19(-1.96%) |
Sep 02, 2022 | 10.20 | 10.20 | 9.640 | 9.670 | 52,712 | -0.27(-2.72%) |
Sep 01, 2022 | 10.32 | 10.32 | 9.920 | 9.940 | 65,100 | -0.38(-3.68%) |
Aug 31, 2022 | 10.62 | 10.71 | 10.32 | 10.32 | 25,666 | -0.22(-2.09%) |
Aug 30, 2022 | 10.61 | 10.62 | 10.51 | 10.54 | 24,500 | -0.10(-0.94%) |
Aug 29, 2022 | 10.55 | 10.71 | 10.54 | 10.64 | 23,765 | -0.04(-0.37%) |
Aug 26, 2022 | 11.21 | 11.21 | 10.60 | 10.68 | 56,013 | -0.46(-4.13%) |
Aug 25, 2022 | 11.12 | 11.18 | 11.06 | 11.14 | 26,680 | +0.04(+0.36%) |
Aug 24, 2022 | 10.95 | 11.10 | 10.86 | 11.10 | 41,109 | +0.09(+0.82%) |
Aug 23, 2022 | 11.27 | 11.29 | 11.01 | 11.01 | 31,043 | -0.22(-1.96%) |
Aug 22, 2022 | 11.34 | 11.34 | 11.21 | 11.23 | 32,045 | -0.17(-1.49%) |
Aug 19, 2022 | 11.42 | 11.44 | 11.21 | 11.40 | 27,064 | -0.09(-0.78%) |
Aug 18, 2022 | 11.47 | 11.50 | 11.32 | 11.49 | 31,211 | +0.07(+0.61%) |
Aug 17, 2022 | 11.30 | 11.43 | 11.30 | 11.42 | 27,562 | +0.00(+0.00%) |
Aug 16, 2022 | 11.29 | 11.48 | 11.29 | 11.42 | 29,032 | +0.01(+0.09%) |
Aug 15, 2022 | 11.22 | 11.48 | 10.87 | 11.41 | 49,815 | +0.18(+1.60%) |
Aug 12, 2022 | 10.83 | 11.25 | 10.83 | 11.23 | 42,825 | +0.38(+3.50%) |
Aug 11, 2022 | 10.75 | 10.94 | 10.69 | 10.85 | 25,018 | +0.14(+1.31%) |
Aug 10, 2022 | 10.74 | 10.75 | 10.55 | 10.71 | 40,068 | +0.13(+1.23%) |
Aug 09, 2022 | 10.67 | 10.67 | 10.53 | 10.58 | 29,910 | -0.07(-0.66%) |
Aug 08, 2022 | 10.61 | 10.71 | 10.47 | 10.65 | 40,448 | +0.06(+0.57%) |
Aug 05, 2022 | 10.65 | 10.74 | 10.58 | 10.59 | 25,802 | -0.21(-1.94%) |
Aug 04, 2022 | 10.77 | 10.89 | 10.64 | 10.80 | 29,487 | +0.07(+0.65%) |
Aug 03, 2022 | 10.53 | 10.81 | 10.53 | 10.73 | 38,401 | +0.18(+1.71%) |
Aug 02, 2022 | 10.63 | 10.73 | 10.50 | 10.55 | 12,147 | -0.09(-0.85%) |
Aug 01, 2022 | 10.47 | 10.72 | 10.38 | 10.64 | 34,542 | +0.08(+0.76%) |
Jul 29, 2022 | 10.54 | 10.71 | 10.50 | 10.56 | 47,229 | -0.03(-0.28%) |
Jul 28, 2022 | 10.29 | 10.63 | 10.29 | 10.59 | 30,202 | +0.29(+2.82%) |
Jul 27, 2022 | 10.40 | 10.40 | 10.15 | 10.30 | 37,023 | -0.01(-0.10%) |
Jul 26, 2022 | 10.31 | 10.39 | 10.26 | 10.31 | 33,912 | -0.08(-0.77%) |
Jul 25, 2022 | 10.51 | 10.58 | 10.34 | 10.39 | 33,912 | -0.15(-1.42%) |
Jul 22, 2022 | 10.71 | 10.76 | 10.50 | 10.54 | 36,376 | -0.16(-1.50%) |
Jul 21, 2022 | 10.79 | 10.79 | 10.58 | 10.70 | 37,670 | -0.09(-0.83%) |
Jul 20, 2022 | 10.67 | 10.84 | 10.61 | 10.79 | 44,389 | +0.16(+1.51%) |
Jul 19, 2022 | 10.35 | 10.69 | 10.35 | 10.63 | 55,486 | +0.39(+3.81%) |
Jul 18, 2022 | 10.43 | 10.44 | 10.18 | 10.24 | 40,563 | -0.11(-1.06%) |
Jul 15, 2022 | 10.36 | 10.38 | 10.19 | 10.35 | 50,593 | +0.10(+0.98%) |
Jul 14, 2022 | 10.35 | 10.38 | 10.11 | 10.25 | 52,740 | -0.10(-0.97%) |
Jul 13, 2022 | 10.18 | 10.38 | 10.12 | 10.35 | 51,831 | +0.11(+1.07%) |
Jul 12, 2022 | 10.29 | 10.38 | 10.19 | 10.24 | 57,973 | -0.12(-1.16%) |
Jul 11, 2022 | 10.65 | 10.65 | 10.36 | 10.36 | 31,516 | -0.29(-2.72%) |
Jul 08, 2022 | 10.51 | 10.70 | 10.49 | 10.65 | 38,942 | +0.06(+0.57%) |
Jul 07, 2022 | 10.56 | 10.71 | 10.50 | 10.59 | 42,320 | +0.12(+1.15%) |
Jul 06, 2022 | 10.51 | 10.74 | 10.39 | 10.47 | 51,691 | -0.06(-0.57%) |
Jul 05, 2022 | 10.55 | 10.55 | 10.23 | 10.53 | 101,919 | -0.05(-0.47%) |
Jul 01, 2022 | 10.58 | 10.71 | 10.44 | 10.58 | 85,882 | +0.04(+0.38%) |
Jun 30, 2022 | 10.46 | 10.58 | 10.26 | 10.54 | 41,866 | +0.06(+0.57%) |
Jun 29, 2022 | 10.40 | 10.65 | 10.31 | 10.48 | 73,130 | +0.12(+1.16%) |
Jun 28, 2022 | 10.41 | 10.43 | 10.23 | 10.36 | 73,523 | +0.04(+0.39%) |
Jun 27, 2022 | 10.28 | 10.37 | 10.23 | 10.32 | 60,593 | +0.12(+1.18%) |
Jun 24, 2022 | 10.36 | 10.47 | 10.15 | 10.20 | 207,973 | -0.08(-0.78%) |
Jun 23, 2022 | 10.15 | 10.29 | 10.15 | 10.28 | 87,693 | +0.10(+0.98%) |
Jun 22, 2022 | 10.02 | 10.29 | 9.984 | 10.18 | 91,339 | +0.07(+0.69%) |
Jun 21, 2022 | 9.940 | 10.21 | 9.940 | 10.11 | 101,470 | +0.20(+2.02%) |
Jun 17, 2022 | 10.03 | 10.29 | 9.870 | 9.910 | 169,563 | -0.11(-1.10%) |
Jun 16, 2022 | 9.850 | 10.10 | 9.700 | 10.02 | 241,052 | +0.03(+0.30%) |
Jun 15, 2022 | 9.790 | 10.14 | 9.750 | 9.990 | 107,369 | +0.27(+2.78%) |
Jun 14, 2022 | 9.820 | 9.820 | 9.460 | 9.720 | 97,682 | -0.13(-1.32%) |
Jun 13, 2022 | 10.64 | 10.65 | 9.800 | 9.850 | 101,535 | -1.01(-9.30%) |
Jun 10, 2022 | 10.99 | 11.01 | 10.82 | 10.86 | 33,470 | -0.21(-1.90%) |
Jun 09, 2022 | 11.00 | 11.20 | 10.99 | 11.07 | 53,285 | +0.05(+0.45%) |
Jun 08, 2022 | 11.25 | 11.26 | 10.97 | 11.02 | 58,186 | -0.26(-2.30%) |
Jun 07, 2022 | 11.44 | 11.44 | 11.06 | 11.28 | 59,494 | -0.24(-2.08%) |
Jun 06, 2022 | 11.43 | 11.73 | 11.30 | 11.52 | 98,591 | +0.22(+1.95%) |
Jun 03, 2022 | 11.42 | 11.42 | 11.16 | 11.30 | 76,206 | -0.10(-0.88%) |
Jun 02, 2022 | 11.28 | 11.50 | 11.12 | 11.40 | 90,360 | +0.06(+0.53%) |